71,770€
3,62%
Echtzeit-Aktienkurs Whirlpool Corp
Bid:
Ask:
Aktienkurse zur Whirlpool Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 69,80 | 71,72 | 69,31 | 71,68 | 3,49% | - |
| 08.01.2026 | 65,63 | 70,45 | 65,14 | 69,26 | 5,19% | 50,00 |
| 07.01.2026 | 67,76 | 68,74 | 64,94 | 65,84 | -2,76% | 14,00 |
| 06.01.2026 | 65,11 | 68,35 | 65,02 | 67,71 | 2,79% | 148,00 |
| 05.01.2026 | 63,98 | 66,08 | 63,61 | 65,87 | 3,12% | 23,00 |
| 02.01.2026 | 60,97 | 64,47 | 60,97 | 63,88 | 5,07% | 1,00 |
| 30.12.2025 | 60,97 | 60,97 | 60,80 | 60,80 | -0,26% | - |
| 29.12.2025 | 61,19 | 62,08 | 60,79 | 60,96 | 0,59% | - |
| 23.12.2025 | 61,61 | 61,61 | 60,39 | 60,60 | -1,69% | 9,00 |
| 22.12.2025 | 62,99 | 65,00 | 60,76 | 61,64 | -2,36% | - |
| 19.12.2025 | 65,81 | 65,81 | 63,04 | 63,13 | -4,01% | - |
| 18.12.2025 | 64,77 | 66,62 | 64,72 | 65,77 | 1,31% | - |
| 17.12.2025 | 64,34 | 65,66 | 64,09 | 64,92 | 0,57% | - |
| 16.12.2025 | 65,54 | 65,98 | 63,74 | 64,55 | -0,88% | - |
| 15.12.2025 | 66,20 | 66,70 | 64,90 | 65,12 | -2,00% | - |
| 12.12.2025 | 66,91 | 67,87 | 66,14 | 66,45 | -0,82% | - |
| 11.12.2025 | 66,49 | 68,19 | 66,17 | 67,00 | 2,37% | - |
| 10.12.2025 | 64,16 | 65,71 | 64,10 | 65,45 | 1,90% | - |
| 09.12.2025 | 64,24 | 65,36 | 63,83 | 64,23 | -0,37% | 155,00 |
| 08.12.2025 | 65,41 | 65,46 | 64,05 | 64,47 | -1,72% | 50,00 |
| 05.12.2025 | 68,57 | 68,66 | 65,59 | 65,60 | -3,46% | 2,00 |
| 04.12.2025 | 69,47 | 69,52 | 67,92 | 67,95 | -1,89% | - |
| 03.12.2025 | 68,54 | 70,12 | 68,08 | 69,26 | 1,30% | - |
| 02.12.2025 | 68,48 | 68,97 | 67,25 | 68,37 | 0,04% | - |
| 01.12.2025 | 66,71 | 69,36 | 64,98 | 68,34 | 2,75% | - |
| 28.11.2025 | 68,00 | 68,61 | 66,42 | 66,51 | -2,09% | 120,00 |
| 27.11.2025 | 67,85 | 67,97 | 67,83 | 67,93 | 0,22% | 1,00 |
| 26.11.2025 | 66,93 | 68,36 | 66,68 | 67,78 | 0,43% | 8,00 |
| 25.11.2025 | 65,11 | 67,98 | 64,52 | 67,49 | 3,26% | 30,00 |
| 24.11.2025 | 63,60 | 65,55 | 62,55 | 65,36 | 2,56% | 125,00 |
| 21.11.2025 | 60,27 | 64,16 | 59,69 | 63,73 | 4,61% | - |
| 20.11.2025 | 60,71 | 63,51 | 60,32 | 60,92 | 0,49% | 165,00 |
| 19.11.2025 | 59,29 | 60,96 | 58,60 | 60,62 | 2,45% | - |
| 18.11.2025 | 59,42 | 59,42 | 57,91 | 59,17 | 0,44% | 4,00 |
| 17.11.2025 | 60,67 | 61,34 | 58,78 | 58,91 | -2,19% | 599,00 |
| 14.11.2025 | 59,01 | 60,37 | 57,53 | 60,23 | 6,39% | 124,00 |
| 13.11.2025 | 57,52 | 57,82 | 56,39 | 56,61 | -1,65% | 5,00 |
| 12.11.2025 | 57,06 | 57,91 | 56,87 | 57,56 | 0,93% | - |
| 11.11.2025 | 56,67 | 57,62 | 56,53 | 57,03 | 0,64% | 5,00 |
| 10.11.2025 | 58,63 | 59,77 | 56,67 | 56,67 | -3,72% | 81,00 |
| 07.11.2025 | 59,14 | 59,69 | 58,01 | 58,86 | -0,52% | - |
| 06.11.2025 | 61,68 | 61,80 | 59,10 | 59,17 | -4,38% | - |
| 05.11.2025 | 61,41 | 62,01 | 59,90 | 61,88 | 0,65% | - |
| 04.11.2025 | 61,57 | 61,57 | 60,28 | 61,48 | 0,36% | 124,00 |
| 03.11.2025 | 62,23 | 62,84 | 60,30 | 61,26 | -0,86% | - |
| 31.10.2025 | 62,09 | 62,73 | 61,57 | 61,79 | -0,66% | - |
| 30.10.2025 | 64,11 | 65,00 | 62,12 | 62,20 | -3,83% | - |
| 29.10.2025 | 66,60 | 66,86 | 63,75 | 64,68 | -2,96% | 63,00 |
| 28.10.2025 | 61,88 | 68,13 | 61,84 | 66,65 | 6,83% | 40,00 |
| 27.10.2025 | 63,37 | 64,93 | 61,66 | 62,39 | -2,19% | 825,00 |
| 24.10.2025 | 64,05 | 64,50 | 63,60 | 63,79 | 1,25% | - |
| 23.10.2025 | 62,88 | 63,54 | 62,10 | 63,00 | 0,54% | - |
| 22.10.2025 | 64,28 | 64,33 | 62,66 | 62,66 | -1,71% | - |
| 21.10.2025 | 62,66 | 64,68 | 62,18 | 63,75 | 2,21% | 6,00 |
| 20.10.2025 | 62,43 | 63,48 | 61,85 | 62,37 | 0,05% | - |
| 17.10.2025 | 61,87 | 62,35 | 60,80 | 62,34 | 0,40% | 102,00 |
| 16.10.2025 | 62,92 | 63,11 | 61,33 | 62,09 | -1,21% | - |
| 15.10.2025 | 63,85 | 64,89 | 62,85 | 62,85 | -1,93% | 60,00 |
| 14.10.2025 | 62,65 | 64,19 | 61,41 | 64,09 | 2,84% | 2,00 |
| 13.10.2025 | 61,45 | 63,36 | 61,45 | 62,32 | 0,94% | 49,00 |
| 10.10.2025 | 64,72 | 64,90 | 61,56 | 61,74 | -4,00% | 2,00 |
| 09.10.2025 | 66,20 | 67,08 | 64,10 | 64,31 | -3,34% | 11,00 |
| 08.10.2025 | 66,04 | 67,33 | 65,26 | 66,53 | 0,82% | - |
| 07.10.2025 | 67,88 | 68,65 | 65,92 | 65,99 | -2,88% | 2,00 |
| 06.10.2025 | 68,05 | 68,87 | 67,06 | 67,95 | -0,35% | - |
| 03.10.2025 | 67,94 | 68,56 | 67,17 | 68,19 | 0,29% | - |
| 02.10.2025 | 67,27 | 68,39 | 67,11 | 67,99 | 1,42% | - |
| 01.10.2025 | 66,99 | 67,54 | 66,22 | 67,04 | 0,72% | 1,00 |
| 30.09.2025 | 66,83 | 66,94 | 65,76 | 66,56 | -0,52% | 1,00 |
| 29.09.2025 | 66,48 | 67,33 | 65,69 | 66,91 | 0,34% | - |
| 26.09.2025 | 66,61 | 68,57 | 66,15 | 66,68 | 0,00% | 101,00 |
| 25.09.2025 | 67,85 | 68,69 | 66,17 | 66,68 | -1,96% | 100,00 |
| 24.09.2025 | 67,82 | 68,73 | 67,61 | 68,01 | 0,38% | 7,00 |
| 23.09.2025 | 70,07 | 70,07 | 67,62 | 67,75 | -1,53% | 160,00 |
| 22.09.2025 | 70,40 | 70,85 | 68,63 | 68,80 | -2,45% | 32,00 |
| 19.09.2025 | 72,57 | 72,77 | 70,49 | 70,53 | -2,60% | 2,00 |
| 18.09.2025 | 73,66 | 74,42 | 71,98 | 72,41 | -1,32% | - |
| 17.09.2025 | 76,33 | 76,96 | 73,08 | 73,38 | -2,94% | 2,00 |
| 16.09.2025 | 76,95 | 76,95 | 75,16 | 75,60 | -1,32% | - |
| 15.09.2025 | 78,56 | 78,90 | 75,93 | 76,61 | -2,71% | - |
| 12.09.2025 | 80,91 | 81,07 | 78,63 | 78,74 | -2,16% | - |
| 11.09.2025 | 79,86 | 81,88 | 78,46 | 80,48 | 0,55% | - |
| 10.09.2025 | 80,03 | 80,33 | 78,13 | 80,04 | -0,60% | - |
| 09.09.2025 | 81,18 | 82,21 | 80,41 | 80,52 | -1,11% | 45,00 |
| 08.09.2025 | 80,59 | 81,70 | 79,12 | 81,42 | 1,02% | 1,00 |
| 05.09.2025 | 79,00 | 82,01 | 78,04 | 80,60 | 1,96% | - |
| 04.09.2025 | 76,61 | 79,11 | 76,57 | 79,05 | 3,13% | 11,00 |
| 03.09.2025 | 77,84 | 78,92 | 76,54 | 76,65 | -1,45% | 350,00 |
| 02.09.2025 | 79,64 | 80,05 | 77,44 | 77,78 | -2,34% | 3,00 |
| 01.09.2025 | 79,52 | 79,64 | 79,35 | 79,64 | -0,20% | - |
| 29.08.2025 | 80,08 | 81,05 | 78,83 | 79,80 | -1,64% | - |
| 28.08.2025 | 81,37 | 81,60 | 79,97 | 81,13 | -0,37% | 22,00 |
| 27.08.2025 | 81,61 | 82,64 | 81,06 | 81,43 | -0,20% | - |
| 26.08.2025 | 80,55 | 81,92 | 80,04 | 81,59 | 1,18% | 10,00 |
| 25.08.2025 | 79,90 | 81,08 | 78,86 | 80,64 | 0,90% | - |
| 22.08.2025 | 76,01 | 80,23 | 75,87 | 79,92 | 5,38% | 160,00 |
| 21.08.2025 | 74,64 | 76,03 | 73,62 | 75,84 | 1,36% | - |
| 20.08.2025 | 76,91 | 77,41 | 74,74 | 74,82 | -2,68% | 513,00 |
| 19.08.2025 | 74,88 | 78,49 | 74,88 | 76,88 | 1,73% | 265,00 |
| 18.08.2025 | 75,31 | 76,52 | 74,92 | 75,57 | 0,16% | 100,00 |